LUV - Southwest Airlines Co.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 29, 202057.7558.0457.6057.9457.941,247,253
Jan 28, 202056.5957.7356.3957.6057.606,242,300
Jan 27, 202055.2356.6655.1556.2556.258,275,100
Jan 24, 202055.6156.5654.9656.5556.557,995,100
Jan 23, 202053.0055.4651.8555.4055.406,784,500
Jan 22, 202053.9054.2853.4653.4853.485,303,600
Jan 21, 202054.6355.0753.1853.5453.546,753,500
Jan 17, 202055.4155.4954.7655.0155.013,999,900
Jan 16, 202055.3855.6855.0855.3055.302,950,500
Jan 15, 202054.2955.1054.1255.0355.034,097,100
Jan 14, 202054.5855.1854.3454.4954.495,007,400
Jan 13, 202053.9454.0853.6153.9953.993,958,600
Jan 10, 202054.3554.4053.6953.9453.944,051,400
Jan 09, 202054.5054.8254.2054.3054.303,850,700
Jan 08, 202053.6854.6653.6454.3754.374,103,100
Jan 07, 202054.3354.4053.8854.2954.292,997,600
Jan 06, 202053.6954.5653.4854.1354.134,200,300
Jan 03, 202053.6054.4253.0454.3554.353,536,100
Jan 02, 202054.3854.8754.2954.8454.843,713,000
Dec 31, 201954.0454.1253.8253.9853.982,881,100
Dec 30, 201954.3254.4053.8254.0854.082,696,300
Dec 27, 201954.9755.0054.0654.3254.323,348,200
Dec 26, 201954.9455.3454.6054.9054.901,930,800
Dec 24, 201955.2755.3254.6754.9454.941,326,400
Dec 23, 201954.8156.0954.6755.2555.257,845,800
Dec 20, 201954.2854.7054.0154.6354.637,819,700
Dec 19, 201953.5154.2053.5154.0854.083,833,800
Dec 18, 201954.3554.5453.4353.6053.603,930,600
Dec 17, 201954.3055.1154.0254.1854.183,965,600
Dec 16, 201954.5554.9354.3454.3554.353,293,900
Dec 13, 201954.3454.8554.1354.1554.152,705,400
Dec 12, 201954.4655.4254.1654.4954.494,054,800
Dec 11, 201954.5454.8553.8154.0054.004,881,300
Dec 10, 201955.2955.5854.7654.9154.912,785,000
Dec 10, 20190.18 Dividend
Dec 09, 201955.8155.9455.4155.4755.292,553,700
Dec 06, 201955.8256.2755.7755.9455.762,257,000
Dec 05, 201956.0556.1855.4955.5355.352,791,700
Dec 04, 201956.0856.5555.7655.7855.603,379,700
Dec 03, 201956.2056.3455.6255.9355.753,669,100
Dec 02, 201957.6057.8056.7056.7256.542,977,200
Nov 29, 201957.7557.9557.4757.6457.451,098,400
Nov 27, 201957.6757.9557.3957.7557.561,627,000
Nov 26, 201957.7857.8957.1257.5957.402,665,400
Nov 25, 201957.2057.7756.8457.5657.372,076,400
Nov 22, 201956.8157.1256.6057.0156.831,530,200
Nov 21, 201956.8557.0756.5456.5956.412,125,900
Nov 20, 201957.3357.4956.2656.8356.653,125,800
Nov 19, 201957.9958.0557.3057.5557.362,103,400
Nov 18, 201957.6857.8057.2057.7857.592,205,200
Nov 15, 201957.8958.1557.6857.7957.601,647,700
Nov 14, 201957.2457.7257.0857.6357.441,901,400
Nov 13, 201957.6057.8457.4557.5957.401,817,900
Nov 12, 201958.3458.4157.6757.8557.661,936,000
Nov 11, 201958.0158.3057.2058.2658.073,172,600
Nov 08, 201958.2058.3557.8958.1857.992,520,600
Nov 07, 201958.0058.5057.8658.2458.052,860,900
Nov 06, 201957.9057.9057.0457.8657.672,649,200
Nov 05, 201957.1657.9857.0157.8857.692,897,900
Nov 04, 201956.5356.9956.3756.9856.802,368,000
Nov 01, 201956.3456.3755.8556.2656.082,364,500
Oct 31, 201956.5556.6455.7356.1355.952,555,200
Oct 30, 201957.1957.2756.4857.0456.852,280,500
Oct 29, 201957.6157.9057.1557.2157.023,074,800
Oct 28, 201956.9257.8256.8357.6457.455,439,200
Oct 25, 201956.0756.8055.7356.7456.564,043,800
Oct 24, 201954.2057.1054.0056.2956.1110,462,200
Oct 23, 201952.9353.4152.6653.2453.075,038,300
Oct 22, 201953.1253.5152.2952.9252.755,598,400
Oct 21, 201954.3154.3153.1453.2353.066,836,000
Oct 18, 201953.8754.7253.4553.4853.317,672,900
Oct 17, 201954.0554.2153.6953.8653.693,872,500
Oct 16, 201954.1654.6053.6653.6753.504,356,100
Oct 15, 201953.9954.7853.6554.1653.983,505,800
Oct 14, 201953.7254.3053.7254.0353.851,932,800
Oct 11, 201954.3754.6153.8853.9253.753,032,800
Oct 10, 201952.7053.8452.6053.6753.502,822,400
Oct 09, 201953.5754.1453.1353.4953.323,698,600
Oct 08, 201952.7353.7252.4153.0352.863,751,400
Oct 07, 201953.0053.4552.7853.0452.872,775,100
Oct 04, 201952.1652.9952.1652.7952.622,779,800
Oct 03, 201952.0452.4451.2652.2652.094,079,200
Oct 02, 201952.7253.0051.1952.0451.875,131,400
Oct 01, 201954.2954.9053.2953.3753.204,204,900
Sep 30, 201954.4054.6953.7354.0153.833,712,900
Sep 27, 201954.9055.1754.0654.3454.163,160,700
Sep 26, 201954.8755.1854.4454.5854.402,528,900
Sep 25, 201954.7655.3454.5254.8254.642,118,900
Sep 24, 201954.9455.1854.0754.7354.553,402,100
Sep 23, 201954.3554.7653.9654.4854.302,910,200
Sep 20, 201955.1655.4454.2754.4954.317,034,800
Sep 19, 201956.0956.2155.0655.0854.904,054,800
Sep 18, 201955.7056.4955.6056.2356.054,514,200
Sep 17, 201955.2556.2855.2155.7355.554,270,200
Sep 16, 201954.3955.8654.0655.8155.634,727,300
Sep 13, 201955.9856.3555.6555.7955.614,400,800
Sep 12, 201954.7955.4754.3054.9854.802,963,500
Sep 11, 201953.4754.8653.0454.7154.535,496,000
Sep 10, 201953.2953.6352.8853.3853.213,196,200
Sep 09, 201952.1453.3051.8253.0852.913,127,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...